46,340$
0,65%
Echtzeit-Aktienkurs Fastenal Co.
Bid:
Ask:
Aktienkurse zur Fastenal Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 45,97 | 46,59 | 45,48 | 46,33 | 0,63% | 1.815,00 |
| 27.02.2026 | 45,39 | 46,31 | 45,39 | 46,04 | 0,79% | 1.815,00 |
| 26.02.2026 | 44,97 | 45,71 | 44,80 | 45,68 | 2,35% | 5.983.707,00 |
| 25.02.2026 | 45,56 | 45,63 | 44,51 | 44,63 | -1,83% | 6.131.298,00 |
| 24.02.2026 | 45,17 | 45,65 | 45,01 | 45,46 | 0,91% | 5.286.602,00 |
| 23.02.2026 | 46,15 | 46,36 | 44,95 | 45,05 | -2,53% | 6.646.028,00 |
| 20.02.2026 | 46,22 | 46,80 | 44,83 | 46,22 | 0,02% | 11.672.285,00 |
| 19.02.2026 | 45,84 | 46,38 | 45,72 | 46,21 | 0,50% | 6.155.967,00 |
| 18.02.2026 | 45,61 | 46,12 | 45,29 | 45,98 | 0,63% | 5.214.662,00 |
| 17.02.2026 | 46,37 | 46,47 | 45,65 | 45,69 | -1,55% | 5.750.725,00 |
| 13.02.2026 | 45,71 | 46,54 | 45,03 | 46,41 | 1,91% | 9.921.118,00 |
| 12.02.2026 | 47,35 | 47,83 | 45,44 | 45,54 | -3,15% | 10.177.546,00 |
| 11.02.2026 | 46,96 | 47,54 | 46,46 | 47,02 | 0,77% | 6.070.549,00 |
| 10.02.2026 | 46,55 | 46,85 | 46,34 | 46,66 | 0,30% | 5.840.303,00 |
| 09.02.2026 | 47,72 | 47,72 | 46,40 | 46,52 | -2,54% | 9.493.594,00 |
| 06.02.2026 | 47,90 | 48,24 | 47,40 | 47,73 | 0,85% | 6.479.636,00 |
| 05.02.2026 | 47,92 | 48,08 | 46,75 | 47,33 | -1,97% | 13.340.552,00 |
| 04.02.2026 | 46,64 | 48,45 | 46,47 | 48,28 | 4,19% | 16.477.254,00 |
| 03.02.2026 | 44,73 | 46,51 | 44,73 | 46,34 | 3,44% | 14.090.212,00 |
| 02.02.2026 | 43,25 | 44,89 | 42,76 | 44,80 | 3,32% | 10.133.442,00 |
| 30.01.2026 | 43,11 | 43,39 | 42,74 | 43,36 | 0,09% | 8.131.995,00 |
| 29.01.2026 | 43,49 | 44,13 | 43,08 | 43,32 | -0,69% | 12.440.818,00 |
| 28.01.2026 | 43,85 | 44,10 | 43,42 | 43,62 | -0,75% | 4.645.652,00 |
| 27.01.2026 | 43,57 | 44,01 | 43,38 | 43,95 | 0,50% | 4.659.010,00 |
| 26.01.2026 | 43,67 | 44,06 | 43,39 | 43,73 | -0,36% | 7.541.500,00 |
| 23.01.2026 | 44,74 | 44,91 | 43,84 | 43,89 | -1,99% | 8.123.720,00 |
| 22.01.2026 | 44,83 | 44,95 | 44,17 | 44,78 | 0,38% | 9.296.965,00 |
| 21.01.2026 | 42,70 | 44,82 | 42,55 | 44,61 | 4,67% | 12.914.675,00 |
| 20.01.2026 | 41,95 | 42,80 | 41,26 | 42,62 | -2,56% | 19.630.168,00 |
| 16.01.2026 | 43,37 | 44,02 | 43,23 | 43,74 | 0,48% | 17.103.721,00 |
| 15.01.2026 | 42,78 | 43,63 | 41,22 | 43,53 | 2,62% | 10.715.391,00 |
| 14.01.2026 | 42,53 | 42,63 | 41,83 | 42,42 | 0,00% | 9.952.359,00 |
| 13.01.2026 | 41,77 | 42,52 | 41,49 | 42,42 | 1,73% | 9.438.725,00 |
| 12.01.2026 | 41,85 | 42,26 | 41,56 | 41,70 | -0,67% | 8.079.575,00 |
| 09.01.2026 | 41,79 | 42,38 | 41,70 | 41,98 | 0,43% | 6.328.147,00 |
| 08.01.2026 | 40,42 | 42,21 | 40,25 | 41,80 | 2,93% | 8.051.339,00 |
| 07.01.2026 | 41,24 | 41,26 | 40,26 | 40,61 | -2,24% | 10.640.663,00 |
| 06.01.2026 | 40,89 | 41,80 | 40,75 | 41,54 | 0,95% | 6.479.145,00 |
| 05.01.2026 | 40,44 | 41,50 | 40,33 | 41,15 | 1,76% | 9.442.321,00 |